FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
216.73
-2.16 (-0.99%)
At close: Jun 5, 2025, 4:00 PM
216.95
+0.22 (0.10%)
After-hours: Jun 5, 2025, 7:55 PM EDT

FedEx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025218.66218.85216.11216.73216.73-0.99%1,948,204
Jun 4, 2025221.07221.40218.77218.89218.89-0.40%1,437,109
Jun 3, 2025216.63220.46215.21219.78219.780.87%2,352,291
Jun 2, 2025217.58218.42214.82217.89217.89-0.10%1,374,354
May 30, 2025219.47219.47215.93218.10218.10-0.98%2,339,144
May 29, 2025217.87221.00217.40220.26220.261.43%1,461,856
May 28, 2025219.77219.77216.50217.15217.15-1.19%1,247,351
May 27, 2025218.04221.42217.75219.76219.761.45%1,917,196
May 23, 2025214.42218.03214.35216.61216.61-1.01%1,496,306
May 22, 2025216.85220.20215.71218.81218.810.92%1,512,854
May 21, 2025219.72220.38216.29216.81216.81-1.96%1,684,407
May 20, 2025223.10224.67220.01221.14221.14-2.20%2,437,826
May 19, 2025225.80227.10224.81226.12226.12-1.48%1,852,487
May 16, 2025231.51232.49226.65229.51229.51-0.69%2,271,986
May 15, 2025232.15234.00230.77231.11231.11-0.30%2,624,906
May 14, 2025231.29232.25229.14231.80231.800.28%2,238,959
May 13, 2025235.00235.05230.42231.15231.15-0.77%2,250,837
May 12, 2025229.71238.41229.71232.95232.956.94%3,390,920
May 9, 2025218.58220.40217.09217.83217.83-0.63%1,167,908
May 8, 2025218.52222.31216.52219.21219.211.69%1,334,400
May 7, 2025214.15216.88213.56215.56215.561.01%1,227,876
May 6, 2025213.88215.73212.64213.41213.41-1.65%1,104,146
May 5, 2025217.26219.77216.43216.99216.99-1.24%1,261,715
May 2, 2025214.51221.60211.89219.72219.724.60%2,180,680
May 1, 2025210.32211.89207.84210.06210.06-0.13%1,368,533
Apr 30, 2025207.50210.61204.33210.33210.330.23%1,279,254
Apr 29, 2025208.22211.06207.81209.85209.85-0.78%1,647,311
Apr 28, 2025212.98214.05209.55211.50211.50-0.03%1,360,836
Apr 25, 2025213.18213.62208.03211.56211.56-1.91%1,328,911
Apr 24, 2025210.00216.01208.89215.69215.692.20%1,132,874
Apr 23, 2025212.20218.49210.13211.04211.042.16%1,365,766
Apr 22, 2025206.80209.11204.11206.57206.570.71%1,369,519
Apr 21, 2025206.30206.30201.10205.12205.12-1.17%1,182,198
Apr 17, 2025205.07209.85204.75207.55207.551.96%1,107,414
Apr 16, 2025205.50207.00201.03203.56203.56-1.83%1,272,832
Apr 15, 2025209.94210.75206.33207.35207.35-1.47%1,081,262
Apr 14, 2025211.76214.18209.30210.45210.451.29%1,507,307
Apr 11, 2025204.79209.00199.85207.77207.770.66%2,197,960
Apr 10, 2025212.45213.49201.39206.40206.40-5.30%2,807,496
Apr 9, 2025194.34221.20194.30217.94217.9410.03%3,529,111
Apr 8, 2025208.80211.35195.53198.07198.07-3.49%2,407,582
Apr 7, 2025203.71215.75199.60205.23205.23-2.33%3,023,810
Apr 4, 2025212.00214.00203.90210.12210.12-2.66%3,618,718
Apr 3, 2025230.18232.89213.67215.86215.86-11.95%5,066,456
Apr 2, 2025240.55245.72240.33245.17245.171.32%990,882
Apr 1, 2025244.00244.44239.23241.98241.98-0.74%1,369,845
Mar 31, 2025239.81245.44239.25243.78243.780.86%2,080,727
Mar 28, 2025243.10244.77240.64241.71241.71-0.91%1,679,844
Mar 27, 2025243.68244.92242.28243.92243.920.10%1,674,358
Mar 26, 2025242.00245.13240.00243.67243.671.08%2,191,544